| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2014 | CNY | 17.56 | 17.91 | 17.41 | 17.61 | 17.61 | 0.0 (0.0%) | 4,372,394 |
| 25 Nov 2014 | CNY | 17.7 | 17.73 | 17.46 | 17.61 | 17.61 | -0.15 (-0.84%) | 4,628,913 |
| 24 Nov 2014 | CNY | 17.8 | 18.08 | 17.6 | 17.76 | 17.76 | +0.12 (+0.68%) | 4,981,423 |
| 21 Nov 2014 | CNY | 17.3 | 17.67 | 17.26 | 17.64 | 17.64 | +0.3 (+1.73%) | 3,368,301 |
| 20 Nov 2014 | CNY | 17.41 | 17.69 | 17.3 | 17.34 | 17.34 | -0.21 (-1.20%) | 3,416,742 |
| 19 Nov 2014 | CNY | 17.42 | 17.57 | 17.2 | 17.55 | 17.55 | +0.25 (+1.45%) | 3,335,292 |
| 18 Nov 2014 | CNY | 17.23 | 17.48 | 17.1 | 17.3 | 17.3 | +0.07 (+0.41%) | 3,048,889 |
| 17 Nov 2014 | CNY | 16.93 | 17.5 | 16.82 | 17.23 | 17.23 | +0.37 (+2.19%) | 3,854,757 |
| 14 Nov 2014 | CNY | 16.92 | 16.92 | 16.64 | 16.86 | 16.86 | -0.15 (-0.88%) | 3,607,189 |
| 13 Nov 2014 | CNY | 17.4 | 17.4 | 16.83 | 17.01 | 17.01 | -0.34 (-1.96%) | 4,608,185 |
| 12 Nov 2014 | CNY | 17.16 | 17.36 | 17.01 | 17.35 | 17.35 | -0.01 (-0.06%) | 4,174,077 |
| 11 Nov 2014 | CNY | 17.76 | 17.89 | 16.68 | 17.36 | 17.36 | -0.51 (-2.85%) | 7,274,158 |
| 10 Nov 2014 | CNY | 17.9 | 18.11 | 17.65 | 17.87 | 17.87 | +0.02 (+0.11%) | 3,571,167 |
| 7 Nov 2014 | CNY | 18.18 | 18.19 | 17.7 | 17.85 | 17.85 | -0.14 (-0.78%) | 6,095,414 |
| 6 Nov 2014 | CNY | 17.6 | 18.28 | 17.6 | 17.99 | 17.99 | +0.31 (+1.75%) | 6,815,181 |
| 5 Nov 2014 | CNY | 17.03 | 17.87 | 16.84 | 17.68 | 17.68 | +0.61 (+3.57%) | 9,073,066 |
| 4 Nov 2014 | CNY | 17.22 | 17.22 | 16.88 | 17.07 | 17.07 | -0.18 (-1.04%) | 4,299,134 |
| 3 Nov 2014 | CNY | 17.23 | 17.33 | 17.05 | 17.25 | 17.25 | +0.02 (+0.12%) | 6,450,650 |
| 31 Oct 2014 | CNY | 16.9 | 17.31 | 16.82 | 17.23 | 17.23 | +0.23 (+1.35%) | 7,880,589 |
| 30 Oct 2014 | CNY | 16.83 | 17.15 | 16.82 | 17 | 17 | +0.04 (+0.24%) | 7,619,453 |
| 29 Oct 2014 | CNY | 17.5 | 17.51 | 16.92 | 16.96 | 16.96 | 0.0 (0.0%) | 15,872,767 |
| 28 Oct 2014 | CNY | 15.6 | 16.96 | 15.6 | 16.96 | 16.96 | +1.54 (+9.99%) | 10,315,970 |
| 27 Oct 2014 | CNY | 15.33 | 15.54 | 15.12 | 15.42 | 15.42 | +0.04 (+0.26%) | 2,548,874 |
| 24 Oct 2014 | CNY | 15.5 | 15.6 | 15.25 | 15.38 | 15.38 | -0.14 (-0.90%) | 1,987,438 |
| 23 Oct 2014 | CNY | 15.85 | 16.12 | 15.33 | 15.52 | 15.52 | -0.4 (-2.51%) | 3,570,591 |
| 22 Oct 2014 | CNY | 15.86 | 16.36 | 15.82 | 15.92 | 15.92 | +0.01 (+0.06%) | 4,413,703 |
| 21 Oct 2014 | CNY | 15.79 | 16.1 | 15.7 | 15.91 | 15.91 | +0.14 (+0.89%) | 4,834,664 |
| 20 Oct 2014 | CNY | 15.5 | 15.78 | 15.47 | 15.77 | 15.77 | +0.35 (+2.27%) | 3,274,733 |
| 17 Oct 2014 | CNY | 15.62 | 15.68 | 15.2 | 15.42 | 15.42 | -0.2 (-1.28%) | 3,607,593 |
| 16 Oct 2014 | CNY | 15.7 | 15.88 | 15.61 | 15.62 | 15.62 | -0.22 (-1.39%) | 3,831,485 |
